ダブル・スコープ(6619)の株価時系列情報
ダブル・スコープ(6619)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,485 | 4,500 | 4,390 | 4,500 | 491,900 |
| 2015/12/29 | 4,290 | 4,495 | 4,280 | 4,360 | 880,500 |
| 2015/12/28 | 4,290 | 4,330 | 4,100 | 4,285 | 423,400 |
| 2015/12/25 | 4,040 | 4,240 | 3,925 | 4,175 | 365,900 |
| 2015/12/24 | 4,300 | 4,330 | 3,950 | 4,060 | 540,100 |
| 2015/12/22 | 4,340 | 4,340 | 4,155 | 4,235 | 419,300 |
| 2015/12/21 | 4,340 | 4,425 | 4,135 | 4,335 | 591,100 |
| 2015/12/18 | 4,100 | 4,310 | 4,030 | 4,200 | 554,800 |
| 2015/12/17 | 3,925 | 4,145 | 3,880 | 4,085 | 466,100 |
| 2015/12/16 | 3,950 | 3,990 | 3,830 | 3,870 | 238,300 |
| 2015/12/15 | 3,920 | 4,020 | 3,805 | 3,895 | 557,900 |
| 2015/12/14 | 3,735 | 3,920 | 3,680 | 3,920 | 529,200 |
| 2015/12/11 | 3,580 | 3,800 | 3,575 | 3,780 | 476,700 |
| 2015/12/10 | 3,520 | 3,670 | 3,510 | 3,575 | 262,000 |
| 2015/12/09 | 3,670 | 3,730 | 3,545 | 3,580 | 312,000 |
| 2015/12/08 | 3,710 | 3,740 | 3,610 | 3,695 | 292,500 |
| 2015/12/07 | 3,650 | 3,775 | 3,610 | 3,705 | 396,800 |
| 2015/12/04 | 3,600 | 3,680 | 3,560 | 3,590 | 319,800 |
| 2015/12/03 | 3,500 | 3,655 | 3,450 | 3,650 | 341,200 |
| 2015/12/02 | 3,655 | 3,750 | 3,515 | 3,535 | 594,500 |
| 2015/12/01 | 3,515 | 3,655 | 3,450 | 3,650 | 707,600 |
| 2015/11/30 | 3,490 | 3,505 | 3,365 | 3,495 | 201,900 |
| 2015/11/27 | 3,375 | 3,535 | 3,340 | 3,475 | 309,200 |
| 2015/11/26 | 3,490 | 3,515 | 3,400 | 3,420 | 273,400 |
| 2015/11/25 | 3,430 | 3,520 | 3,385 | 3,490 | 341,300 |
| 2015/11/24 | 3,600 | 3,620 | 3,415 | 3,440 | 873,400 |
| 2015/11/20 | 3,240 | 3,280 | 3,180 | 3,205 | 257,000 |
| 2015/11/19 | 3,115 | 3,295 | 3,090 | 3,265 | 422,600 |
| 2015/11/18 | 3,235 | 3,240 | 3,025 | 3,105 | 348,400 |
| 2015/11/17 | 3,175 | 3,300 | 3,120 | 3,250 | 510,700 |
| 2015/11/16 | 3,100 | 3,315 | 3,000 | 3,080 | 548,300 |
| 2015/11/13 | 3,100 | 3,280 | 3,050 | 3,170 | 840,800 |
| 2015/11/12 | 2,795 | 3,180 | 2,750 | 3,140 | 1,973,900 |
| 2015/11/11 | 2,735 | 2,798 | 2,662 | 2,740 | 1,326,300 |
| 2015/11/10 | 2,360 | 2,510 | 2,360 | 2,485 | 304,400 |
| 2015/11/09 | 2,455 | 2,460 | 2,362 | 2,408 | 233,500 |
| 2015/11/06 | 2,429 | 2,495 | 2,388 | 2,423 | 371,400 |
| 2015/11/05 | 2,560 | 2,563 | 2,263 | 2,365 | 910,200 |
| 2015/11/04 | 2,719 | 2,742 | 2,559 | 2,590 | 446,900 |
| 2015/11/02 | 2,628 | 2,747 | 2,620 | 2,700 | 301,000 |
| 2015/10/30 | 2,700 | 2,762 | 2,661 | 2,685 | 371,700 |
| 2015/10/29 | 2,915 | 2,925 | 2,555 | 2,778 | 925,800 |
| 2015/10/28 | 2,930 | 2,945 | 2,855 | 2,895 | 662,300 |
| 2015/10/27 | 2,849 | 2,898 | 2,781 | 2,799 | 415,600 |
| 2015/10/26 | 2,872 | 2,925 | 2,805 | 2,900 | 535,500 |
| 2015/10/23 | 2,746 | 2,844 | 2,725 | 2,822 | 644,900 |
| 2015/10/22 | 2,650 | 2,750 | 2,636 | 2,745 | 444,000 |
| 2015/10/21 | 2,610 | 2,684 | 2,587 | 2,666 | 337,400 |
| 2015/10/20 | 2,616 | 2,630 | 2,540 | 2,625 | 319,000 |
| 2015/10/19 | 2,617 | 2,700 | 2,582 | 2,602 | 689,500 |
| 2015/10/16 | 2,562 | 2,610 | 2,510 | 2,567 | 479,500 |
| 2015/10/15 | 2,488 | 2,581 | 2,462 | 2,575 | 899,700 |
| 2015/10/14 | 2,375 | 2,427 | 2,330 | 2,407 | 253,400 |
| 2015/10/13 | 2,450 | 2,465 | 2,330 | 2,370 | 351,500 |
| 2015/10/09 | 2,315 | 2,481 | 2,279 | 2,467 | 416,300 |
| 2015/10/08 | 2,390 | 2,481 | 2,314 | 2,316 | 389,000 |
| 2015/10/07 | 2,430 | 2,437 | 2,300 | 2,355 | 250,100 |
| 2015/10/06 | 2,450 | 2,490 | 2,369 | 2,399 | 361,200 |
| 2015/10/05 | 2,409 | 2,495 | 2,409 | 2,495 | 548,000 |
| 2015/10/02 | 2,140 | 2,409 | 2,120 | 2,409 | 1,117,800 |
| 2015/10/01 | 2,220 | 2,227 | 2,080 | 2,110 | 232,000 |
| 2015/09/30 | 2,125 | 2,218 | 2,084 | 2,187 | 297,100 |
| 2015/09/29 | 2,015 | 2,144 | 2,015 | 2,097 | 364,000 |
| 2015/09/28 | 2,088 | 2,098 | 2,012 | 2,030 | 276,400 |
| 2015/09/25 | 2,199 | 2,245 | 2,032 | 2,125 | 344,400 |
| 2015/09/24 | 2,159 | 2,220 | 2,115 | 2,175 | 306,000 |
| 2015/09/18 | 2,119 | 2,235 | 2,070 | 2,199 | 457,600 |
| 2015/09/17 | 2,059 | 2,145 | 1,957 | 2,130 | 487,700 |
| 2015/09/16 | 2,150 | 2,171 | 2,030 | 2,059 | 254,900 |
| 2015/09/15 | 2,140 | 2,247 | 2,070 | 2,102 | 325,500 |
| 2015/09/14 | 2,257 | 2,321 | 2,145 | 2,166 | 530,300 |
| 2015/09/11 | 2,098 | 2,285 | 2,031 | 2,258 | 740,100 |
| 2015/09/10 | 1,970 | 2,099 | 1,915 | 2,098 | 272,800 |
| 2015/09/09 | 1,950 | 2,025 | 1,935 | 2,003 | 406,600 |
| 2015/09/08 | 1,919 | 1,962 | 1,859 | 1,870 | 331,000 |
| 2015/09/07 | 1,900 | 2,029 | 1,872 | 1,894 | 417,700 |
| 2015/09/04 | 2,120 | 2,180 | 1,881 | 1,915 | 675,300 |
| 2015/09/03 | 2,164 | 2,250 | 2,055 | 2,102 | 1,005,400 |
| 2015/09/02 | 1,849 | 2,142 | 1,842 | 2,096 | 1,440,600 |
| 2015/09/01 | 1,917 | 2,022 | 1,885 | 1,900 | 374,000 |
| 2015/08/31 | 1,968 | 2,066 | 1,917 | 1,957 | 660,700 |
| 2015/08/28 | 2,000 | 2,000 | 1,840 | 1,888 | 621,400 |
| 2015/08/27 | 1,759 | 1,975 | 1,740 | 1,882 | 787,000 |
| 2015/08/26 | 1,669 | 1,750 | 1,586 | 1,731 | 494,400 |
| 2015/08/25 | 1,603 | 1,783 | 1,512 | 1,659 | 751,300 |
| 2015/08/24 | 1,690 | 1,775 | 1,660 | 1,683 | 690,800 |
| 2015/08/21 | 1,760 | 1,873 | 1,691 | 1,785 | 760,700 |
| 2015/08/20 | 1,689 | 1,835 | 1,646 | 1,823 | 983,100 |
| 2015/08/19 | 1,630 | 1,696 | 1,600 | 1,684 | 388,200 |
| 2015/08/18 | 1,635 | 1,659 | 1,610 | 1,623 | 107,700 |
| 2015/08/17 | 1,664 | 1,678 | 1,590 | 1,615 | 165,400 |
| 2015/08/14 | 1,673 | 1,727 | 1,645 | 1,660 | 221,100 |
| 2015/08/13 | 1,620 | 1,710 | 1,584 | 1,709 | 423,000 |
| 2015/08/12 | 1,554 | 1,631 | 1,515 | 1,620 | 287,100 |
| 2015/08/11 | 1,607 | 1,627 | 1,525 | 1,562 | 227,200 |
| 2015/08/10 | 1,549 | 1,636 | 1,545 | 1,628 | 187,000 |
| 2015/08/07 | 1,594 | 1,598 | 1,530 | 1,556 | 254,500 |
| 2015/08/06 | 1,670 | 1,724 | 1,611 | 1,612 | 542,600 |
| 2015/08/05 | 1,599 | 1,616 | 1,568 | 1,600 | 140,000 |
| 2015/08/04 | 1,615 | 1,619 | 1,525 | 1,592 | 267,400 |
| 2015/08/03 | 1,617 | 1,679 | 1,601 | 1,620 | 243,100 |
| 2015/07/31 | 1,605 | 1,618 | 1,585 | 1,595 | 123,500 |
| 2015/07/30 | 1,605 | 1,664 | 1,603 | 1,604 | 262,800 |
| 2015/07/29 | 1,598 | 1,612 | 1,585 | 1,601 | 102,100 |
| 2015/07/28 | 1,601 | 1,635 | 1,575 | 1,625 | 205,800 |
| 2015/07/27 | 1,610 | 1,663 | 1,591 | 1,655 | 215,900 |
| 2015/07/24 | 1,748 | 1,755 | 1,640 | 1,650 | 417,500 |
| 2015/07/23 | 1,720 | 1,748 | 1,661 | 1,726 | 1,047,700 |
| 2015/07/22 | 1,600 | 1,710 | 1,545 | 1,699 | 2,481,300 |
| 2015/07/21 | 1,448 | 1,458 | 1,410 | 1,426 | 116,400 |
| 2015/07/17 | 1,411 | 1,448 | 1,390 | 1,440 | 217,900 |
| 2015/07/16 | 1,497 | 1,497 | 1,426 | 1,435 | 191,700 |
| 2015/07/15 | 1,437 | 1,505 | 1,420 | 1,484 | 302,400 |
| 2015/07/14 | 1,525 | 1,618 | 1,448 | 1,467 | 936,400 |
| 2015/07/13 | 1,430 | 1,510 | 1,352 | 1,500 | 891,200 |
| 2015/07/10 | 1,468 | 1,588 | 1,320 | 1,357 | 1,950,200 |
| 2015/07/09 | 1,350 | 1,350 | 1,350 | 1,350 | 110,000 |
| 2015/07/08 | 1,118 | 1,118 | 1,030 | 1,050 | 211,600 |
| 2015/07/07 | 1,116 | 1,138 | 1,101 | 1,126 | 105,300 |
| 2015/07/06 | 1,090 | 1,135 | 1,068 | 1,086 | 138,200 |
| 2015/07/03 | 1,136 | 1,146 | 1,071 | 1,107 | 130,800 |
| 2015/07/02 | 1,163 | 1,164 | 1,132 | 1,140 | 89,200 |
| 2015/07/01 | 1,150 | 1,175 | 1,128 | 1,161 | 108,000 |
| 2015/06/30 | 1,090 | 1,164 | 1,090 | 1,155 | 183,800 |
| 2015/06/29 | 1,151 | 1,157 | 1,085 | 1,098 | 284,400 |
| 2015/06/26 | 1,197 | 1,219 | 1,161 | 1,200 | 177,600 |
| 2015/06/25 | 1,223 | 1,244 | 1,195 | 1,200 | 124,700 |
| 2015/06/24 | 1,223 | 1,258 | 1,220 | 1,240 | 194,200 |
| 2015/06/23 | 1,185 | 1,280 | 1,175 | 1,250 | 148,300 |
| 2015/06/22 | 1,204 | 1,216 | 1,172 | 1,180 | 121,900 |
| 2015/06/19 | 1,190 | 1,220 | 1,182 | 1,205 | 132,300 |
| 2015/06/18 | 1,243 | 1,247 | 1,178 | 1,191 | 228,100 |
| 2015/06/17 | 1,335 | 1,359 | 1,190 | 1,244 | 553,500 |
| 2015/06/16 | 1,397 | 1,397 | 1,200 | 1,379 | 388,800 |
| 2015/06/15 | 1,388 | 1,425 | 1,350 | 1,394 | 367,700 |
| 2015/06/12 | 1,350 | 1,415 | 1,328 | 1,401 | 526,300 |
| 2015/06/11 | 1,262 | 1,377 | 1,262 | 1,329 | 409,900 |
| 2015/06/10 | 1,290 | 1,320 | 1,230 | 1,291 | 353,800 |
| 2015/06/09 | 1,192 | 1,337 | 1,190 | 1,290 | 718,900 |
| 2015/06/08 | 1,234 | 1,280 | 1,181 | 1,210 | 435,100 |
| 2015/06/05 | 1,326 | 1,378 | 1,189 | 1,234 | 1,814,300 |
| 2015/06/04 | 1,099 | 1,168 | 1,081 | 1,116 | 325,200 |
| 2015/06/03 | 1,047 | 1,145 | 1,046 | 1,103 | 571,800 |
| 2015/06/02 | 1,066 | 1,094 | 1,035 | 1,046 | 200,200 |
| 2015/06/01 | 1,060 | 1,067 | 1,038 | 1,061 | 176,600 |
| 2015/05/29 | 1,015 | 1,109 | 1,000 | 1,059 | 677,800 |
| 2015/05/28 | 1,015 | 1,034 | 990 | 1,007 | 167,100 |
| 2015/05/27 | 1,028 | 1,059 | 976 | 1,020 | 403,500 |
| 2015/05/26 | 939 | 1,055 | 939 | 1,021 | 937,100 |
| 2015/05/25 | 915 | 947 | 915 | 939 | 168,700 |
| 2015/05/22 | 895 | 917 | 893 | 915 | 125,700 |
| 2015/05/21 | 890 | 908 | 887 | 892 | 74,800 |
| 2015/05/20 | 895 | 912 | 884 | 886 | 75,000 |
| 2015/05/19 | 892 | 915 | 884 | 910 | 111,900 |
| 2015/05/18 | 918 | 926 | 893 | 901 | 96,000 |
| 2015/05/15 | 923 | 942 | 902 | 907 | 159,700 |
| 2015/05/14 | 918 | 927 | 863 | 918 | 215,600 |
| 2015/05/13 | 928 | 952 | 890 | 911 | 439,300 |
| 2015/05/12 | 898 | 932 | 876 | 924 | 286,800 |
| 2015/05/11 | 893 | 905 | 876 | 900 | 158,400 |
| 2015/05/08 | 859 | 883 | 859 | 883 | 54,200 |
| 2015/05/07 | 840 | 871 | 833 | 864 | 58,000 |
| 2015/05/01 | 853 | 859 | 832 | 842 | 36,100 |
| 2015/04/30 | 865 | 867 | 849 | 852 | 21,900 |
| 2015/04/28 | 878 | 878 | 857 | 861 | 33,400 |
| 2015/04/27 | 844 | 872 | 844 | 868 | 44,400 |
| 2015/04/24 | 858 | 858 | 840 | 842 | 24,100 |
| 2015/04/23 | 864 | 864 | 845 | 851 | 23,500 |
| 2015/04/22 | 850 | 856 | 846 | 849 | 12,200 |
| 2015/04/21 | 868 | 868 | 844 | 846 | 35,600 |
| 2015/04/20 | 846 | 858 | 845 | 853 | 50,400 |
| 2015/04/17 | 859 | 879 | 850 | 861 | 45,100 |
| 2015/04/16 | 870 | 876 | 853 | 853 | 22,600 |
| 2015/04/15 | 856 | 871 | 856 | 865 | 22,200 |
| 2015/04/14 | 868 | 889 | 854 | 856 | 53,900 |
| 2015/04/13 | 872 | 878 | 825 | 878 | 48,400 |
| 2015/04/10 | 889 | 889 | 875 | 882 | 36,300 |
| 2015/04/09 | 880 | 900 | 878 | 900 | 59,200 |
| 2015/04/08 | 866 | 885 | 866 | 879 | 43,800 |
| 2015/04/07 | 869 | 869 | 854 | 867 | 34,500 |
| 2015/04/06 | 868 | 878 | 857 | 870 | 57,700 |
| 2015/04/03 | 848 | 865 | 835 | 864 | 53,800 |
| 2015/04/02 | 831 | 848 | 827 | 848 | 35,700 |
| 2015/04/01 | 824 | 844 | 821 | 829 | 59,400 |
| 2015/03/31 | 820 | 844 | 817 | 824 | 61,500 |
| 2015/03/30 | 830 | 836 | 804 | 817 | 54,700 |
| 2015/03/27 | 833 | 868 | 820 | 830 | 59,200 |
| 2015/03/26 | 842 | 856 | 832 | 840 | 56,200 |
| 2015/03/25 | 866 | 866 | 843 | 850 | 78,600 |
| 2015/03/24 | 890 | 899 | 860 | 871 | 123,300 |
| 2015/03/23 | 928 | 928 | 884 | 888 | 138,700 |
| 2015/03/20 | 895 | 947 | 895 | 928 | 159,200 |
| 2015/03/19 | 880 | 905 | 872 | 900 | 95,300 |
| 2015/03/18 | 915 | 935 | 885 | 905 | 133,800 |
| 2015/03/17 | 862 | 930 | 860 | 930 | 226,300 |
| 2015/03/16 | 869 | 871 | 852 | 867 | 95,100 |
| 2015/03/13 | 866 | 889 | 866 | 879 | 95,900 |
| 2015/03/12 | 891 | 891 | 865 | 866 | 89,000 |
| 2015/03/11 | 871 | 913 | 871 | 897 | 56,000 |
| 2015/03/10 | 910 | 929 | 890 | 893 | 91,300 |
| 2015/03/09 | 892 | 922 | 881 | 922 | 126,400 |
| 2015/03/06 | 870 | 906 | 853 | 893 | 143,100 |
| 2015/03/05 | 893 | 904 | 876 | 876 | 74,900 |
| 2015/03/04 | 918 | 919 | 881 | 913 | 110,300 |
| 2015/03/03 | 938 | 942 | 895 | 918 | 191,400 |
| 2015/03/02 | 920 | 975 | 919 | 953 | 376,100 |
| 2015/02/27 | 885 | 929 | 885 | 922 | 292,700 |
| 2015/02/26 | 883 | 895 | 873 | 880 | 51,800 |
| 2015/02/25 | 870 | 916 | 854 | 888 | 206,800 |
| 2015/02/24 | 900 | 908 | 864 | 866 | 140,200 |
| 2015/02/23 | 850 | 884 | 838 | 883 | 90,300 |
| 2015/02/20 | 838 | 852 | 836 | 839 | 34,500 |
| 2015/02/19 | 847 | 853 | 835 | 838 | 42,000 |
| 2015/02/18 | 870 | 870 | 835 | 843 | 121,700 |
| 2015/02/17 | 875 | 879 | 851 | 875 | 85,400 |
| 2015/02/16 | 874 | 888 | 862 | 884 | 160,600 |
| 2015/02/13 | 840 | 879 | 837 | 875 | 357,300 |
| 2015/02/12 | 823 | 827 | 802 | 810 | 100,300 |
| 2015/02/10 | 788 | 827 | 784 | 827 | 160,600 |
| 2015/02/09 | 796 | 796 | 770 | 782 | 63,700 |
| 2015/02/06 | 804 | 822 | 780 | 781 | 128,000 |
| 2015/02/05 | 762 | 814 | 761 | 799 | 250,200 |
| 2015/02/04 | 750 | 774 | 744 | 762 | 70,900 |
| 2015/02/03 | 771 | 775 | 735 | 742 | 92,700 |
| 2015/02/02 | 721 | 773 | 719 | 771 | 159,700 |
| 2015/01/30 | 710 | 725 | 710 | 717 | 64,700 |
| 2015/01/29 | 720 | 723 | 708 | 713 | 53,500 |
| 2015/01/28 | 736 | 739 | 722 | 725 | 69,600 |
| 2015/01/27 | 754 | 765 | 739 | 742 | 57,600 |
| 2015/01/26 | 728 | 754 | 728 | 752 | 98,100 |
| 2015/01/23 | 733 | 733 | 722 | 723 | 33,100 |
| 2015/01/22 | 745 | 745 | 723 | 726 | 47,000 |
| 2015/01/21 | 784 | 794 | 736 | 742 | 137,700 |
| 2015/01/20 | 744 | 777 | 731 | 764 | 238,500 |
| 2015/01/19 | 774 | 774 | 744 | 774 | 244,900 |
| 2015/01/16 | 703 | 703 | 670 | 674 | 57,600 |
| 2015/01/15 | 705 | 710 | 688 | 700 | 79,700 |
| 2015/01/14 | 729 | 729 | 706 | 706 | 60,100 |
| 2015/01/13 | 720 | 736 | 717 | 731 | 51,500 |
| 2015/01/09 | 754 | 761 | 722 | 738 | 99,600 |
| 2015/01/08 | 800 | 815 | 750 | 765 | 567,100 |
| 2015/01/07 | 787 | 787 | 787 | 787 | 34,800 |
| 2015/01/06 | 699 | 710 | 687 | 687 | 74,900 |
| 2015/01/05 | 705 | 715 | 702 | 713 | 42,300 |